Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 0.568 | 0.569 | 0.559 | 0.561 | 0.561 | -0.012 (-2.09%) | 27,650,044 |
21 Jun 2024 | CNY | 0.565 | 0.575 | 0.565 | 0.573 | 0.573 | +0.003 (+0.53%) | 22,690,400 |
20 Jun 2024 | CNY | 0.579 | 0.584 | 0.57 | 0.57 | 0.57 | -0.009 (-1.55%) | 23,479,900 |
19 Jun 2024 | CNY | 0.587 | 0.587 | 0.578 | 0.579 | 0.579 | -0.008 (-1.36%) | 15,061,400 |
18 Jun 2024 | CNY | 0.592 | 0.593 | 0.585 | 0.587 | 0.587 | -0.006 (-1.01%) | 19,008,400 |
17 Jun 2024 | CNY | 0.593 | 0.594 | 0.588 | 0.593 | 0.593 | 0.0 (0.0%) | 20,830,012 |
14 Jun 2024 | CNY | 0.598 | 0.599 | 0.589 | 0.593 | 0.593 | -0.007 (-1.17%) | 20,984,600 |
13 Jun 2024 | CNY | 0.606 | 0.606 | 0.6 | 0.6 | 0.6 | -0.006 (-0.99%) | 21,136,600 |
12 Jun 2024 | CNY | 0.603 | 0.612 | 0.601 | 0.606 | 0.606 | +0.002 (+0.33%) | 20,694,200 |
11 Jun 2024 | CNY | 0.596 | 0.605 | 0.591 | 0.604 | 0.604 | +0.007 (+1.17%) | 17,616,900 |
7 Jun 2024 | CNY | 0.605 | 0.605 | 0.595 | 0.597 | 0.597 | -0.006 (-1.00%) | 21,535,200 |
6 Jun 2024 | CNY | 0.615 | 0.615 | 0.599 | 0.603 | 0.603 | -0.008 (-1.31%) | 17,249,704 |
5 Jun 2024 | CNY | 0.612 | 0.618 | 0.609 | 0.611 | 0.611 | 0.0 (0.0%) | 19,308,900 |
4 Jun 2024 | CNY | 0.603 | 0.612 | 0.601 | 0.611 | 0.611 | +0.008 (+1.33%) | 20,979,200 |
3 Jun 2024 | CNY | 0.607 | 0.609 | 0.6 | 0.603 | 0.603 | -0.004 (-0.66%) | 19,721,700 |
31 May 2024 | CNY | 0.609 | 0.615 | 0.607 | 0.607 | 0.607 | -0.002 (-0.33%) | 22,052,250 |
30 May 2024 | CNY | 0.612 | 0.615 | 0.606 | 0.609 | 0.609 | -0.008 (-1.30%) | 22,424,659 |
29 May 2024 | CNY | 0.611 | 0.617 | 0.611 | 0.617 | 0.617 | +0.004 (+0.65%) | 17,686,700 |
28 May 2024 | CNY | 0.618 | 0.618 | 0.612 | 0.613 | 0.613 | -0.005 (-0.81%) | 18,443,500 |
27 May 2024 | CNY | 0.615 | 0.618 | 0.605 | 0.618 | 0.618 | +0.002 (+0.32%) | 21,058,300 |
24 May 2024 | CNY | 0.622 | 0.626 | 0.615 | 0.616 | 0.616 | -0.009 (-1.44%) | 18,489,300 |
23 May 2024 | CNY | 0.633 | 0.635 | 0.623 | 0.625 | 0.625 | -0.011 (-1.73%) | 21,101,300 |
22 May 2024 | CNY | 0.647 | 0.647 | 0.631 | 0.636 | 0.636 | -0.014 (-2.15%) | 27,832,000 |
21 May 2024 | CNY | 0.643 | 0.65 | 0.631 | 0.65 | 0.65 | +0.006 (+0.93%) | 21,302,100 |
20 May 2024 | CNY | 0.643 | 0.647 | 0.64 | 0.644 | 0.644 | +0.002 (+0.31%) | 18,999,700 |
17 May 2024 | CNY | 0.635 | 0.643 | 0.635 | 0.642 | 0.642 | +0.004 (+0.63%) | 21,209,200 |
16 May 2024 | CNY | 0.637 | 0.645 | 0.637 | 0.638 | 0.638 | -0.003 (-0.47%) | 13,443,800 |
15 May 2024 | CNY | 0.647 | 0.647 | 0.641 | 0.641 | 0.641 | -0.012 (-1.84%) | 17,917,302 |
14 May 2024 | CNY | 0.644 | 0.656 | 0.644 | 0.653 | 0.653 | +0.004 (+0.62%) | 12,079,604 |
13 May 2024 | CNY | 0.659 | 0.659 | 0.647 | 0.649 | 0.649 | -0.007 (-1.07%) | 14,368,800 |